Holen Sie sich die Stockscreener-App
647.56
1.03%
-6.15
State Street Spdr S P Midcap 400 Etf Trust-Aktien (MDY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $662.6 | $641.1 | $21.49 | 978,611.0 | -1.00% |
| 2026-02-11 | $661.2 | $650.0 | $11.22 | 817,833.0 | -0.25% |
| 2026-02-10 | $658.3 | $654.0 | $4.36 | 566,241.0 | -0.05% |
| 2026-02-09 | $657.4 | $651.6 | $5.85 | 759,824.0 | +0.05% |
| 2026-02-06 | $656.0 | $642.0 | $14.03 | 2,181,219.0 | +3.21% |
| 2026-02-05 | $640.5 | $632.5 | $7.99 | 955,158.0 | -0.53% |
| 2026-02-04 | $642.0 | $630.7 | $11.26 | 1,163,583.0 | +0.70% |
| 2026-02-03 | $639.0 | $626.7 | $12.31 | 1,122,864.0 | +0.19% |
| 2026-02-02 | $634.9 | $624.7 | $10.15 | 736,363.0 | +0.82% |
| 2026-01-30 | $634.3 | $623.3 | $11.01 | 1,268,545.0 | -0.88% |
| 2026-01-29 | $637.9 | $625.6 | $12.25 | 986,417.0 | -0.18% |
| 2026-01-28 | $638.4 | $632.9 | $5.55 | 997,979.0 | -0.23% |
| 2026-01-27 | $636.7 | $633.4 | $3.34 | 582,137.0 | -0.01% |
| 2026-01-26 | $640.1 | $634.2 | $5.90 | 779,989.0 | -0.05% |
| 2026-01-23 | $642.3 | $633.9 | $8.32 | 709,344.0 | -1.01% |
| 2026-01-22 | $648.8 | $641.3 | $7.49 | 1,056,674.0 | +0.02% |
| 2026-01-21 | $645.7 | $635.1 | $10.62 | 1,334,874.0 | +1.79% |
| 2026-01-20 | $637.6 | $629.4 | $8.22 | 1,164,168.0 | -1.36% |
| 2026-01-16 | $642.4 | $638.1 | $4.29 | 779,324.0 | -0.30% |
| 2026-01-15 | $644.2 | $637.7 | $6.52 | 909,555.0 | +1.18% |
| 2026-01-14 | $635.9 | $631.0 | $4.94 | 1,212,877.0 | +0.10% |
| 2026-01-13 | $636.1 | $631.1 | $5.07 | 502,918.0 | +0.22% |
State Street Spdr S P Midcap 400 Etf Trust-Aktien (MDY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der State Street Spdr S P Midcap 400 Etf Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MDY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der State Street Spdr S P Midcap 400 Etf Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
State Street Spdr S P Midcap 400 Etf Trust-Aktien (MDY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $662.6 | $624.7 | $37.87 | 9,281,696.0 | +3.12% |
| 2026-01 | $648.8 | $603.4 | $45.42 | 19,049,798.0 | +4.03% |
State Street Spdr S P Midcap 400 Etf Trust-Aktien (MDY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $622.8 | $599.0 | $23.79 | 17,992,095.0 | +0.66% |
| 2025-11 | $606.6 | $568.2 | $38.35 | 19,800,544.0 | +2.11% |
| 2025-10 | $607.8 | $577.1 | $30.61 | 18,685,246.0 | -0.51% |
| 2025-09 | $608.8 | $587.1 | $21.65 | 14,352,359.0 | +0.15% |
| 2025-08 | $599.2 | $559.9 | $39.27 | 14,502,603.0 | +3.39% |
| 2025-07 | $589.5 | $564.3 | $25.13 | 13,835,889.0 | +1.61% |
| 2025-06 | $570.2 | $540.4 | $29.78 | 15,763,315.0 | +3.24% |
| 2025-05 | $565.0 | $519.8 | $45.21 | 15,914,990.0 | +5.36% |
| 2025-04 | $546.1 | $458.8 | $87.25 | 36,935,021.0 | -2.38% |
| 2025-03 | $569.0 | $520.3 | $48.72 | 19,154,176.0 | -5.71% |
| 2025-02 | $596.3 | $557.4 | $38.87 | 16,274,987.0 | -4.21% |
| 2025-01 | $602.3 | $560.9 | $41.43 | 16,465,838.0 | +3.70% |
State Street Spdr S P Midcap 400 Etf Trust-Aktien (MDY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $616.7 | $562.8 | $53.92 | 16,640,818.0 | -7.73% |
| 2024-11 | $624.1 | $565.1 | $59.03 | 18,289,729.0 | +8.89% |
| 2024-10 | $585.5 | $559.6 | $25.86 | 14,557,363.0 | -0.71% |
| 2024-09 | $574.3 | $529.4 | $44.91 | 14,036,595.0 | +0.77% |
| 2024-08 | $570.1 | $512.0 | $58.18 | 15,745,235.0 | -0.14% |
| 2024-07 | $574.1 | $527.4 | $46.76 | 18,450,476.0 | +5.80% |
| 2024-06 | $549.6 | $527.1 | $22.51 | 15,178,735.0 | -2.03% |
| 2024-05 | $557.0 | $521.2 | $35.79 | 15,367,689.0 | +4.48% |
| 2024-04 | $556.8 | $515.0 | $41.80 | 20,212,279.0 | -6.05% |
| 2024-03 | $558.3 | $526.0 | $32.30 | 17,907,821.0 | +5.38% |
| 2024-02 | $529.5 | $495.5 | $34.00 | 16,608,133.0 | +5.91% |
| 2024-01 | $509.9 | $487.7 | $22.28 | 22,702,429.0 | -1.74% |
0.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):